Skip to main content

Armour Residential R (NY: ARR )

20.70 +0.05 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 13.70 13.96 13.66 13.86 3,697,503 +0.26(+1.95%)
Jan 30, 2023 13.64 13.67 13.46 13.59 2,257,226 -0.11(-0.81%)
Jan 27, 2023 13.48 13.77 13.48 13.70 2,923,755 +0.22(+1.64%)
Jan 26, 2023 13.35 13.70 13.33 13.48 4,053,771 +0.22(+1.66%)
Jan 25, 2023 13.28 13.35 13.22 13.26 1,972,479 -0.09(-0.66%)
Jan 24, 2023 13.39 13.39 13.26 13.35 2,280,817 -0.04(-0.33%)
Jan 23, 2023 13.42 13.48 13.35 13.39 2,541,288 -0.09(-0.65%)
Jan 20, 2023 13.46 13.50 13.33 13.48 2,444,221 +0.09(+0.66%)
Jan 19, 2023 13.24 13.47 13.17 13.39 2,233,075 +0.02(+0.17%)
Jan 18, 2023 13.48 13.59 13.23 13.37 3,248,222 -0.07(-0.49%)
Jan 17, 2023 13.35 13.55 13.30 13.44 1,744,292 +0.02(+0.16%)
Jan 13, 2023 13.19 13.42 13.08 13.42 2,424,400 +0.97(+7.80%)
Jan 12, 2023 12.32 12.53 12.25 12.44 3,179,498 +0.22(+1.82%)
Jan 11, 2023 12.16 12.44 12.14 12.22 4,535,415 +0.14(+1.17%)
Jan 10, 2023 11.90 12.12 11.84 12.08 2,851,164 +0.20(+1.71%)
Jan 09, 2023 11.82 12.02 11.78 11.88 2,996,057 +0.16(+1.38%)
Jan 06, 2023 11.59 11.76 11.38 11.71 2,635,217 +0.16(+1.40%)
Jan 05, 2023 11.69 11.76 11.53 11.55 2,634,671 -0.14(-1.21%)
Jan 04, 2023 11.78 11.98 11.65 11.69 3,758,300 -0.04(-0.35%)
Jan 03, 2023 11.53 11.86 11.50 11.73 1,726,946 +0.32(+2.84%)
Dec 30, 2022 11.45 11.53 11.33 11.41 1,578,053 -0.12(-1.06%)
Dec 29, 2022 11.45 11.71 11.35 11.53 1,774,310 +0.20(+1.79%)
Dec 28, 2022 11.69 11.76 11.29 11.33 2,066,399 -0.36(-3.12%)
Dec 27, 2022 11.86 11.86 11.65 11.69 1,632,002 -0.24(-2.04%)
Dec 23, 2022 11.82 11.94 11.79 11.94 1,329,535 +0.08(+0.68%)
Dec 22, 2022 11.63 11.86 11.50 11.86 1,629,533 +0.16(+1.39%)
Dec 21, 2022 11.65 11.86 11.63 11.69 2,476,521 +0.18(+1.58%)
Dec 20, 2022 11.57 11.61 11.33 11.51 1,925,311 -0.12(-1.05%)
Dec 19, 2022 11.45 11.65 11.28 11.63 2,223,512 +0.14(+1.23%)
Dec 16, 2022 11.61 11.67 11.47 11.49 7,419,154 -0.30(-2.58%)
Dec 15, 2022 11.65 11.92 11.51 11.80 2,286,129 +0.06(+0.52%)
Dec 14, 2022 11.63 11.82 11.45 11.73 2,272,601 +0.89(+8.22%)
Dec 13, 2022 11.18 11.36 10.82 10.84 5,791,776 -0.09(-0.85%)
Dec 12, 2022 11.05 11.05 10.75 10.94 2,581,995 +0.00(+0.00%)
Dec 09, 2022 10.94 11.16 10.79 10.94 5,362,527 +0.00(+0.00%)
Dec 08, 2022 10.88 11.00 10.83 10.94 1,780,140 +0.07(+0.68%)
Dec 07, 2022 10.68 10.90 10.57 10.86 1,773,932 +0.17(+1.56%)
Dec 06, 2022 10.82 10.84 10.58 10.69 2,309,733 -0.11(-1.03%)
Dec 05, 2022 10.99 10.99 10.76 10.81 2,333,089 -0.17(-1.52%)
Dec 02, 2022 10.94 11.00 10.72 10.97 2,519,455 -0.04(-0.34%)
Dec 01, 2022 10.97 11.21 10.95 11.01 2,826,211 +0.11(+1.02%)
Nov 30, 2022 10.69 10.94 10.55 10.90 3,413,002 +0.15(+1.38%)
Nov 29, 2022 10.73 10.77 10.62 10.75 1,917,152 -0.02(-0.17%)
Nov 28, 2022 10.90 10.96 10.73 10.77 1,886,362 -0.15(-1.36%)
Nov 25, 2022 10.73 10.94 10.73 10.92 1,009,308 +0.24(+2.26%)
Nov 23, 2022 10.58 10.79 10.47 10.68 1,389,224 +0.13(+1.23%)
Nov 22, 2022 10.57 10.66 10.45 10.55 1,622,617 +0.04(+0.35%)
Nov 21, 2022 10.34 10.62 10.32 10.51 1,449,584 +0.17(+1.61%)
Nov 18, 2022 10.36 10.53 10.16 10.34 2,014,961 +0.04(+0.36%)
Nov 17, 2022 10.18 10.36 10.06 10.31 1,536,407 -0.02(-0.18%)
Nov 16, 2022 10.49 10.49 10.16 10.32 2,979,587 -0.22(-2.11%)
Nov 15, 2022 10.66 10.82 10.44 10.55 3,244,132 +0.04(+0.35%)
Nov 14, 2022 11.10 11.16 10.51 10.51 3,656,603 +0.15(+1.43%)
Nov 11, 2022 10.17 10.38 9.936 10.36 3,859,728 +0.27(+2.70%)
Nov 10, 2022 9.749 10.11 9.715 10.09 5,179,835 +0.68(+7.23%)
Nov 09, 2022 9.408 9.536 9.187 9.408 2,887,848 -0.03(-0.36%)
Nov 08, 2022 9.408 9.579 9.289 9.443 4,319,254 +0.10(+1.09%)
Nov 07, 2022 9.204 9.340 9.051 9.340 3,146,501 +0.15(+1.67%)
Nov 04, 2022 8.949 9.221 8.949 9.187 2,307,465 +0.39(+4.45%)
Nov 03, 2022 8.796 8.881 8.572 8.796 2,281,021 -0.12(-1.34%)
Nov 02, 2022 9.102 9.298 8.915 8.915 3,002,294 -0.19(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.